38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231214 | 205100 | 9895083700 | 47500 | 47500 | 47500 | 47500 | 4075 |
| 3 | 20231214 | 205000 | 9895083700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 4 | 20231214 | 204900 | 9895083700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 5 | 20231214 | 204800 | 9895083700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 6 | 20231214 | 204700 | 9895083700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 7 | 20231214 | 204600 | 9895083700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 8 | 20231214 | 204500 | 9895083700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 9 | 20231214 | 204400 | 9895083700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 10 | 20231214 | 204300 | 9895083700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 11 | 20231214 | 204200 | 9895083700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 12 | 20231214 | 204100 | 9895083700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 13 | 20231214 | 204000 | 9895083700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 14 | 20231214 | 203900 | 9895083700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 15 | 20231214 | 203800 | 9895083700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 16 | 20231214 | 203700 | 9895083700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 17 | 20231214 | 203600 | 9895083700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 18 | 20231214 | 203500 | 9895083700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 19 | 20231214 | 203400 | 9895083700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 20 | 20231214 | 203300 | 9895083700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 21 | 20231214 | 203200 | 9895083700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 22 | 20231214 | 203100 | 9895083700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 23 | 20231214 | 203000 | 9895083700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 24 | 20231214 | 202900 | 9895083700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 25 | 20231214 | 202800 | 9895083700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 26 | 20231214 | 202700 | 9895083700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 27 | 20231214 | 202600 | 9895083700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 28 | 20231214 | 202500 | 9895083700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 29 | 20231214 | 202400 | 9895083700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 30 | 20231214 | 202300 | 9895083700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 31 | 20231214 | 202200 | 9895083700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 32 | 20231214 | 202100 | 9895083700 | 47500 | 47500 | 47500 | 47500 | 4075 |
| 33 | 20231214 | 202000 | 9895083700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 34 | 20231214 | 201900 | 9895083700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 35 | 20231214 | 201800 | 9895083700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 36 | 20231214 | 201700 | 9895083700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 37 | 20231214 | 201600 | 9895083700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 38 | 20231214 | 201500 | 9895083700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 39 | 20231214 | 201400 | 9895083700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 40 | 20231214 | 201300 | 9895083700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 41 | 20231214 | 201200 | 9895083700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 42 | 20231214 | 201100 | 9895083700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 43 | 20231214 | 201000 | 9895083700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 44 | 20231214 | 200900 | 9895083700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 45 | 20231214 | 200800 | 9895083700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 46 | 20231214 | 200700 | 9895083700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 47 | 20231214 | 200600 | 9895083700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 48 | 20231214 | 200500 | 9895083700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 49 | 20231214 | 200400 | 9895083700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 50 | 20231214 | 200300 | 9895083700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 51 | 20231214 | 200200 | 9895083700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 52 | 20231214 | 200100 | 9895083700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 53 | 20231214 | 200000 | 9895083700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 54 | 20231214 | 195900 | 9895083700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 55 | 20231214 | 195800 | 9895083700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 56 | 20231214 | 195700 | 9895083700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 57 | 20231214 | 195600 | 9895083700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 58 | 20231214 | 195500 | 9895083700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 59 | 20231214 | 195400 | 9895083700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 60 | 20231214 | 195300 | 9895083700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 61 | 20231214 | 195200 | 9895083700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 62 | 20231214 | 195100 | 9895083700 | 47500 | 47500 | 47500 | 47500 | 4075 |
| 63 | 20231214 | 195000 | 9895083700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 64 | 20231214 | 194900 | 9895083700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 65 | 20231214 | 194800 | 9895083700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 66 | 20231214 | 194700 | 9895083700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 67 | 20231214 | 194600 | 9895083700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 68 | 20231214 | 194500 | 9895083700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 69 | 20231214 | 194400 | 9895083700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 70 | 20231214 | 194300 | 9895083700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 71 | 20231214 | 194200 | 9895083700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 72 | 20231214 | 194100 | 9895083700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 73 | 20231214 | 194000 | 9895083700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 74 | 20231214 | 193900 | 9895083700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 75 | 20231214 | 193800 | 9895083700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 76 | 20231214 | 193700 | 9895083700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 77 | 20231214 | 193600 | 9895083700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 78 | 20231214 | 193500 | 9895083700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 79 | 20231214 | 193400 | 9895083700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 80 | 20231214 | 193300 | 9895083700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 81 | 20231214 | 193200 | 9895083700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 82 | 20231214 | 193100 | 9895083700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 83 | 20231214 | 193000 | 9895083700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 84 | 20231214 | 192900 | 9895083700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 85 | 20231214 | 192800 | 9895083700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 86 | 20231214 | 192700 | 9895083700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 87 | 20231214 | 192600 | 9895083700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 88 | 20231214 | 192500 | 9895083700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 89 | 20231214 | 192400 | 9895083700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 90 | 20231214 | 192300 | 9895083700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 91 | 20231214 | 192200 | 9895083700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 92 | 20231214 | 192100 | 9895083700 | 47500 | 47500 | 47500 | 47500 | 4075 |
| 93 | 20231214 | 192000 | 9895083700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 94 | 20231214 | 191900 | 9895083700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 95 | 20231214 | 191800 | 9895083700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 96 | 20231214 | 191700 | 9895083700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 97 | 20231214 | 191600 | 9895083700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 98 | 20231214 | 191500 | 9895083700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 99 | 20231214 | 191400 | 9895083700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 100 | 20231214 | 191300 | 9895083700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 101 | 20231214 | 191200 | 9895083700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 102 | 20231214 | 191100 | 9895083700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 103 | 20231214 | 191000 | 9895083700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 104 | 20231214 | 190900 | 9895083700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 105 | 20231214 | 190800 | 9895083700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 106 | 20231214 | 190700 | 9895083700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 107 | 20231214 | 190600 | 9895083700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 108 | 20231214 | 190500 | 9895083700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 109 | 20231214 | 190400 | 9895083700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 110 | 20231214 | 190300 | 9895083700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 111 | 20231214 | 190200 | 9895083700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 112 | 20231214 | 190100 | 9895083700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 113 | 20231214 | 190000 | 9895083700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 114 | 20231214 | 185900 | 9895083700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 115 | 20231214 | 185800 | 9895083700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 116 | 20231214 | 185700 | 9895083700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 117 | 20231214 | 185600 | 9895083700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 118 | 20231214 | 185500 | 9895083700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 119 | 20231214 | 185400 | 9895083700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 120 | 20231214 | 185300 | 9895083700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 121 | 20231214 | 185200 | 9895083700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 122 | 20231214 | 185100 | 9895083700 | 47500 | 47500 | 47500 | 47500 | 4075 |
| 123 | 20231214 | 185000 | 9895083700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 124 | 20231214 | 184900 | 9895083700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 125 | 20231214 | 184800 | 9895083700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 126 | 20231214 | 184700 | 9895083700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 127 | 20231214 | 184600 | 9895083700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 128 | 20231214 | 184500 | 9895083700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 129 | 20231214 | 184400 | 9895083700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 130 | 20231214 | 184300 | 9895083700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 131 | 20231214 | 184200 | 9895083700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 132 | 20231214 | 184100 | 9895083700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 133 | 20231214 | 184000 | 9895083700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 134 | 20231214 | 183900 | 9895083700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 135 | 20231214 | 183800 | 9895083700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 136 | 20231214 | 183700 | 9895083700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 137 | 20231214 | 183600 | 9895083700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 138 | 20231214 | 183500 | 9895083700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 139 | 20231214 | 183400 | 9895083700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 140 | 20231214 | 183300 | 9895083700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 141 | 20231214 | 183200 | 9895083700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 142 | 20231214 | 183100 | 9895083700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 143 | 20231214 | 183000 | 9895083700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 144 | 20231214 | 182900 | 9895083700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 145 | 20231214 | 182800 | 9895083700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 146 | 20231214 | 182700 | 9895083700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 147 | 20231214 | 182600 | 9895083700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 148 | 20231214 | 182500 | 9895083700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 149 | 20231214 | 182400 | 9895083700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 150 | 20231214 | 182300 | 9895083700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 151 | 20231214 | 182200 | 9895083700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 152 | 20231214 | 182100 | 9895083700 | 47500 | 47500 | 47500 | 47500 | 4075 |
| 153 | 20231214 | 182000 | 9895083700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 154 | 20231214 | 181900 | 9895083700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 155 | 20231214 | 181800 | 9895083700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 156 | 20231214 | 181700 | 9895083700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 157 | 20231214 | 181600 | 9895083700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 158 | 20231214 | 181500 | 9895083700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 159 | 20231214 | 181400 | 9895083700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 160 | 20231214 | 181300 | 9895083700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 161 | 20231214 | 181200 | 9895083700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 162 | 20231214 | 181100 | 9895083700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 163 | 20231214 | 181000 | 9895083700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 164 | 20231214 | 180900 | 9895083700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 165 | 20231214 | 180800 | 9895083700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 166 | 20231214 | 180700 | 9895083700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 167 | 20231214 | 180600 | 9895083700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 168 | 20231214 | 180500 | 9895083700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 169 | 20231214 | 180400 | 9895083700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 170 | 20231214 | 180300 | 9895083700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 171 | 20231214 | 180200 | 9895083700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 172 | 20231214 | 180100 | 9895083700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 173 | 20231214 | 180000 | 9895083700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 174 | 20231214 | 175900 | 9895083700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 175 | 20231214 | 175800 | 9895083700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 176 | 20231214 | 175700 | 9895083700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 177 | 20231214 | 175600 | 9895083700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 178 | 20231214 | 175500 | 9895083700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 179 | 20231214 | 175400 | 9895083700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 180 | 20231214 | 175300 | 9895083700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 181 | 20231214 | 175200 | 9895083700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 182 | 20231214 | 175100 | 9895083700 | 47500 | 47500 | 47500 | 47500 | 4075 |
| 183 | 20231214 | 175000 | 9895083700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 184 | 20231214 | 174900 | 9895083700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 185 | 20231214 | 174800 | 9895083700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 186 | 20231214 | 174700 | 9895083700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 187 | 20231214 | 174600 | 9895083700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 188 | 20231214 | 174500 | 9895083700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 189 | 20231214 | 174400 | 9895083700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 190 | 20231214 | 174300 | 9895083700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 191 | 20231214 | 174200 | 9895083700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 192 | 20231214 | 174100 | 9895083700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 193 | 20231214 | 174000 | 9895083700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 194 | 20231214 | 173900 | 9895083700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 195 | 20231214 | 173800 | 9895083700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 196 | 20231214 | 173700 | 9895083700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 197 | 20231214 | 173600 | 9895083700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 198 | 20231214 | 173500 | 9895083700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 199 | 20231214 | 173400 | 9895083700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 200 | 20231214 | 173300 | 9895083700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 201 | 20231214 | 173200 | 9895083700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 202 | 20231214 | 173100 | 9895083700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 203 | 20231214 | 173000 | 9895083700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 204 | 20231214 | 172900 | 9895083700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 205 | 20231214 | 172800 | 9895083700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 206 | 20231214 | 172700 | 9895083700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 207 | 20231214 | 172600 | 9895083700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 208 | 20231214 | 172500 | 9895083700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 209 | 20231214 | 172400 | 9895083700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 210 | 20231214 | 172300 | 9895083700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 211 | 20231214 | 172200 | 9895083700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 212 | 20231214 | 172100 | 9895083700 | 47500 | 47500 | 47500 | 47500 | 4075 |
| 213 | 20231214 | 172000 | 9895083700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 214 | 20231214 | 171900 | 9895083700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 215 | 20231214 | 171800 | 9895083700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 216 | 20231214 | 171700 | 9895083700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 217 | 20231214 | 171600 | 9895083700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 218 | 20231214 | 171500 | 9895083700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 219 | 20231214 | 171400 | 9895083700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 220 | 20231214 | 171300 | 9895083700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 221 | 20231214 | 171200 | 9895083700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 222 | 20231214 | 171100 | 9895083700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 223 | 20231214 | 171000 | 9895083700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 224 | 20231214 | 170900 | 9895083700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 225 | 20231214 | 170800 | 9895083700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 226 | 20231214 | 170700 | 9895083700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 227 | 20231214 | 170600 | 9895083700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 228 | 20231214 | 170500 | 9895083700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 229 | 20231214 | 170400 | 9895083700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 230 | 20231214 | 170300 | 9895083700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 231 | 20231214 | 170200 | 9895083700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 232 | 20231214 | 170100 | 9895083700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 233 | 20231214 | 170000 | 9895083700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 234 | 20231214 | 165900 | 9895083700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 235 | 20231214 | 165800 | 9895083700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 236 | 20231214 | 165700 | 9895083700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 237 | 20231214 | 165600 | 9895083700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 238 | 20231214 | 165500 | 9895083700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 239 | 20231214 | 165400 | 9895083700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 240 | 20231214 | 165300 | 9895083700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 241 | 20231214 | 165200 | 9895083700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 242 | 20231214 | 165100 | 9895083700 | 47500 | 47500 | 47500 | 47500 | 4075 |
| 243 | 20231214 | 165000 | 9895083700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 244 | 20231214 | 164900 | 9895083700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 245 | 20231214 | 164800 | 9895083700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 246 | 20231214 | 164700 | 9895083700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 247 | 20231214 | 164600 | 9895083700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 248 | 20231214 | 164500 | 9895083700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 249 | 20231214 | 164400 | 9895083700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 250 | 20231214 | 164300 | 9895083700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 251 | 20231214 | 164200 | 9895083700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 252 | 20231214 | 164100 | 9895083700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 253 | 20231214 | 164000 | 9895083700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 254 | 20231214 | 163900 | 9895083700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 255 | 20231214 | 163800 | 9895083700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 256 | 20231214 | 163700 | 9895083700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 257 | 20231214 | 163600 | 9895083700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 258 | 20231214 | 163500 | 9895083700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 259 | 20231214 | 163400 | 9895083700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 260 | 20231214 | 163300 | 9895083700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 261 | 20231214 | 163200 | 9895083700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 262 | 20231214 | 163100 | 9895083700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 263 | 20231214 | 163000 | 9895083700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 264 | 20231214 | 162900 | 9895083700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 265 | 20231214 | 162800 | 9895083700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 266 | 20231214 | 162700 | 9895083700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 267 | 20231214 | 162600 | 9895083700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 268 | 20231214 | 162500 | 9895083700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 269 | 20231214 | 162400 | 9895083700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 270 | 20231214 | 162300 | 9895083700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 271 | 20231214 | 162200 | 9895083700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 272 | 20231214 | 162100 | 9895083700 | 47500 | 47500 | 47500 | 47500 | 4075 |
| 273 | 20231214 | 162000 | 9895083700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 274 | 20231214 | 161900 | 9895083700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 275 | 20231214 | 161800 | 9895083700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 276 | 20231214 | 161700 | 9895083700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 277 | 20231214 | 161600 | 9895083700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 278 | 20231214 | 161500 | 9895083700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 279 | 20231214 | 161400 | 9895083700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 280 | 20231214 | 161300 | 9895083700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 281 | 20231214 | 161200 | 9895083700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 282 | 20231214 | 161100 | 9895083700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 283 | 20231214 | 161000 | 9895083700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 284 | 20231214 | 160900 | 9895083700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 285 | 20231214 | 160800 | 9895083700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 286 | 20231214 | 160700 | 9895083700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 287 | 20231214 | 160600 | 9895083700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 288 | 20231214 | 160500 | 9895083700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 289 | 20231214 | 160400 | 9895083700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 290 | 20231214 | 160300 | 9895083700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 291 | 20231214 | 160200 | 9895083700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 292 | 20231214 | 160100 | 9895083700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 293 | 20231214 | 160000 | 9895083700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 294 | 20231214 | 155900 | 9895083700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 295 | 20231214 | 155800 | 9895083700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 296 | 20231214 | 155700 | 9895083700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 297 | 20231214 | 155600 | 9895083700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 298 | 20231214 | 155500 | 9895083700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 299 | 20231214 | 155400 | 9895083700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 300 | 20231214 | 155300 | 9895083700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 301 | 20231214 | 155200 | 9895083700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 302 | 20231214 | 155100 | 9895083700 | 47500 | 47500 | 47500 | 47500 | 4075 |
| 303 | 20231214 | 155000 | 9895083700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 304 | 20231214 | 154900 | 9895083700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 305 | 20231214 | 154800 | 9895083700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 306 | 20231214 | 154700 | 9895083700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 307 | 20231214 | 154600 | 9895083700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 308 | 20231214 | 154500 | 9895083700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 309 | 20231214 | 154400 | 9895083700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 310 | 20231214 | 154300 | 9895083700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 311 | 20231214 | 154200 | 9895083700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 312 | 20231214 | 154100 | 9895083700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 313 | 20231214 | 154000 | 9895083700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 314 | 20231214 | 153900 | 9895083700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 315 | 20231214 | 153800 | 9895083700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 316 | 20231214 | 153700 | 9895083700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 317 | 20231214 | 153600 | 9895083700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 318 | 20231214 | 153500 | 9895083700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 319 | 20231214 | 153400 | 9895083700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 320 | 20231214 | 153300 | 9895083700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 321 | 20231214 | 153200 | 9895083700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 322 | 20231214 | 153100 | 9895083700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 323 | 20231214 | 153000 | 9895083700 | 47500 | 47500 | 47500 | 47500 | 4075 |
| 324 | 20231214 | 152900 | 9701521200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 325 | 20231214 | 152800 | 9701521200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 326 | 20231214 | 152700 | 9701521200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 327 | 20231214 | 152600 | 9701521200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 328 | 20231214 | 152500 | 9701521200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 329 | 20231214 | 152400 | 9701521200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 330 | 20231214 | 152300 | 9701521200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 331 | 20231214 | 152200 | 9701521200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 332 | 20231214 | 152100 | 9701521200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 333 | 20231214 | 152000 | 9701521200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 334 | 20231214 | 151900 | 9701521200 | 47500 | 47550 | 47600 | 47500 | 534 |
| 335 | 20231214 | 151800 | 9676127800 | 47550 | 47600 | 47650 | 47550 | 1599 |
| 336 | 20231214 | 151700 | 9600010600 | 47600 | 47650 | 47650 | 47600 | 524 |
| 337 | 20231214 | 151600 | 9575061600 | 47600 | 47600 | 47600 | 47600 | 443 |
| 338 | 20231214 | 151500 | 9553974800 | 47600 | 47650 | 47650 | 47600 | 80 |
| 339 | 20231214 | 151400 | 9550166750 | 47600 | 47600 | 47650 | 47600 | 141 |
| 340 | 20231214 | 151300 | 9543454600 | 47600 | 47600 | 47650 | 47600 | 135 |
| 341 | 20231214 | 151200 | 9537028300 | 47600 | 47600 | 47650 | 47600 | 164 |
| 342 | 20231214 | 151100 | 9529221100 | 47600 | 47600 | 47650 | 47600 | 21 |
| 343 | 20231214 | 151000 | 9528220700 | 47600 | 47550 | 47600 | 47550 | 133 |
| 344 | 20231214 | 150900 | 9521890050 | 47550 | 47550 | 47600 | 47550 | 1722 |
| 345 | 20231214 | 150800 | 9439962300 | 47550 | 47650 | 47650 | 47550 | 698 |
| 346 | 20231214 | 150700 | 9406738750 | 47700 | 47700 | 47700 | 47600 | 733 |
| 347 | 20231214 | 150600 | 9371824900 | 47700 | 47650 | 47700 | 47650 | 252 |
| 348 | 20231214 | 150500 | 9359804750 | 47650 | 47650 | 47700 | 47650 | 897 |
| 349 | 20231214 | 150400 | 9317061600 | 47650 | 47600 | 47650 | 47600 | 585 |
| 350 | 20231214 | 150300 | 9289195200 | 47600 | 47650 | 47650 | 47550 | 581 |
| 351 | 20231214 | 150200 | 9261536500 | 47600 | 47550 | 47650 | 47550 | 782 |
| 352 | 20231214 | 150100 | 9224321050 | 47550 | 47400 | 47550 | 47400 | 653 |
| 353 | 20231214 | 150000 | 9193286850 | 47400 | 47500 | 47500 | 47400 | 1394 |
| 354 | 20231214 | 145900 | 9127104900 | 47500 | 47500 | 47500 | 47500 | 140 |
| 355 | 20231214 | 145800 | 9120454900 | 47500 | 47550 | 47550 | 47500 | 653 |
| 356 | 20231214 | 145700 | 9089413850 | 47550 | 47500 | 47550 | 47500 | 109 |
| 357 | 20231214 | 145600 | 9084235650 | 47550 | 47500 | 47550 | 47500 | 313 |
| 358 | 20231214 | 145500 | 9069352650 | 47500 | 47500 | 47550 | 47500 | 156 |
| 359 | 20231214 | 145400 | 9061939700 | 47550 | 47500 | 47550 | 47500 | 809 |
| 360 | 20231214 | 145300 | 9023478700 | 47500 | 47500 | 47550 | 47500 | 486 |
| 361 | 20231214 | 145200 | 9000388900 | 47550 | 47500 | 47550 | 47500 | 71 |
| 362 | 20231214 | 145100 | 8997016150 | 47500 | 47500 | 47550 | 47500 | 55 |
| 363 | 20231214 | 145000 | 8994402500 | 47500 | 47550 | 47550 | 47500 | 252 |
| 364 | 20231214 | 144900 | 8982431150 | 47500 | 47500 | 47550 | 47500 | 408 |
| 365 | 20231214 | 144800 | 8963048200 | 47550 | 47500 | 47550 | 47500 | 117 |
| 366 | 20231214 | 144700 | 8957490150 | 47500 | 47500 | 47550 | 47500 | 227 |
| 367 | 20231214 | 144600 | 8946707350 | 47500 | 47500 | 47550 | 47500 | 107 |
| 368 | 20231214 | 144500 | 8941624700 | 47500 | 47500 | 47600 | 47500 | 192 |
| 369 | 20231214 | 144400 | 8932499850 | 47500 | 47550 | 47550 | 47500 | 375 |
| 370 | 20231214 | 144300 | 8914674100 | 47550 | 47550 | 47600 | 47550 | 93 |
| 371 | 20231214 | 144200 | 8910251550 | 47550 | 47550 | 47600 | 47550 | 568 |
| 372 | 20231214 | 144100 | 8883240750 | 47550 | 47550 | 47550 | 47550 | 205 |
| 373 | 20231214 | 144000 | 8873493000 | 47600 | 47600 | 47600 | 47550 | 489 |
| 374 | 20231214 | 143900 | 8850239550 | 47550 | 47600 | 47600 | 47550 | 279 |
| 375 | 20231214 | 143800 | 8836972850 | 47600 | 47600 | 47600 | 47550 | 271 |
| 376 | 20231214 | 143700 | 8824086300 | 47600 | 47550 | 47600 | 47550 | 117 |
| 377 | 20231214 | 143600 | 8818522050 | 47550 | 47600 | 47650 | 47550 | 182 |
| 378 | 20231214 | 143500 | 8809867200 | 47550 | 47600 | 47600 | 47550 | 430 |
| 379 | 20231214 | 143400 | 8789399550 | 47600 | 47600 | 47600 | 47600 | 116 |
| 380 | 20231214 | 143300 | 8783877950 | 47600 | 47600 | 47650 | 47600 | 150 |
| 381 | 20231214 | 143200 | 8776737550 | 47600 | 47600 | 47650 | 47600 | 97 |
| 382 | 20231214 | 143100 | 8772120300 | 47650 | 47550 | 47650 | 47550 | 4 |
| 383 | 20231214 | 143000 | 8771930000 | 47550 | 47550 | 47650 | 47500 | 1141 |
| 384 | 20231214 | 142900 | 8717653700 | 47500 | 47550 | 47600 | 47500 | 106 |
| 385 | 20231214 | 142800 | 8712617550 | 47500 | 47500 | 47600 | 47500 | 142 |
| 386 | 20231214 | 142700 | 8705870550 | 47500 | 47600 | 47600 | 47500 | 340 |
| 387 | 20231214 | 142600 | 8689704800 | 47550 | 47500 | 47600 | 47500 | 1041 |
| 388 | 20231214 | 142500 | 8640206700 | 47500 | 47500 | 47550 | 47500 | 222 |
| 389 | 20231214 | 142400 | 8629661400 | 47500 | 47550 | 47550 | 47500 | 474 |
| 390 | 20231214 | 142300 | 8607140800 | 47550 | 47600 | 47600 | 47550 | 291 |
| 391 | 20231214 | 142200 | 8593303200 | 47550 | 47550 | 47550 | 47500 | 304 |
| 392 | 20231214 | 142100 | 8578848250 | 47550 | 47600 | 47600 | 47550 | 693 |
| 393 | 20231214 | 142000 | 8545896000 | 47600 | 47600 | 47600 | 47550 | 333 |
| 394 | 20231214 | 141900 | 8530047750 | 47600 | 47650 | 47650 | 47600 | 1511 |
| 395 | 20231214 | 141800 | 8458107900 | 47650 | 47650 | 47650 | 47600 | 243 |
| 396 | 20231214 | 141700 | 8446532200 | 47600 | 47650 | 47650 | 47600 | 338 |
| 397 | 20231214 | 141600 | 8430439950 | 47650 | 47650 | 47650 | 47600 | 9 |
| 398 | 20231214 | 141500 | 8430011200 | 47650 | 47600 | 47650 | 47600 | 173 |
| 399 | 20231214 | 141400 | 8421772550 | 47600 | 47600 | 47650 | 47600 | 1289 |
| 400 | 20231214 | 141300 | 8360405500 | 47650 | 47650 | 47650 | 47600 | 72 |
| 401 | 20231214 | 141200 | 8356974800 | 47650 | 47650 | 47650 | 47600 | 188 |
| 402 | 20231214 | 141100 | 8348022700 | 47650 | 47700 | 47700 | 47650 | 899 |
| 403 | 20231214 | 141000 | 8305184800 | 47650 | 47750 | 47800 | 47650 | 418 |
| 404 | 20231214 | 140900 | 8285251300 | 47700 | 47700 | 47700 | 47700 | 8 |
| 405 | 20231214 | 140800 | 8284869700 | 47700 | 47700 | 47800 | 47700 | 356 |
| 406 | 20231214 | 140700 | 8267877900 | 47700 | 47750 | 47750 | 47700 | 427 |
| 407 | 20231214 | 140600 | 8247488800 | 47750 | 47750 | 47750 | 47700 | 139 |
| 408 | 20231214 | 140500 | 8240856000 | 47750 | 47700 | 47900 | 47650 | 403 |
| 409 | 20231214 | 140400 | 8221619700 | 47900 | 47600 | 47900 | 47600 | 2525 |
| 410 | 20231214 | 140300 | 8101059900 | 47600 | 47700 | 47700 | 47600 | 568 |
| 411 | 20231214 | 140200 | 8073990050 | 47700 | 47650 | 47700 | 47600 | 357 |
| 412 | 20231214 | 140100 | 8056978100 | 47650 | 47600 | 47650 | 47550 | 1219 |
| 413 | 20231214 | 140000 | 7998953700 | 47600 | 47600 | 47600 | 47550 | 354 |
| 414 | 20231214 | 135900 | 7982108400 | 47600 | 47600 | 47650 | 47550 | 1866 |
| 415 | 20231214 | 135800 | 7893290250 | 47600 | 47600 | 47600 | 47600 | 633 |
| 416 | 20231214 | 135700 | 7863159450 | 47600 | 47600 | 47600 | 47600 | 134 |
| 417 | 20231214 | 135600 | 7856781050 | 47600 | 47650 | 47650 | 47600 | 138 |
| 418 | 20231214 | 135500 | 7850211000 | 47600 | 47600 | 47600 | 47600 | 55 |
| 419 | 20231214 | 135400 | 7847593000 | 47600 | 47650 | 47650 | 47600 | 1053 |
| 420 | 20231214 | 135300 | 7797422950 | 47700 | 47700 | 47700 | 47700 | 31 |
| 421 | 20231214 | 135200 | 7795944250 | 47650 | 47650 | 47700 | 47650 | 474 |
| 422 | 20231214 | 135100 | 7773358000 | 47650 | 47650 | 47650 | 47650 | 2 |
| 423 | 20231214 | 135000 | 7773262700 | 47700 | 47650 | 47700 | 47650 | 120 |
| 424 | 20231214 | 134900 | 7767544650 | 47650 | 47700 | 47700 | 47650 | 115 |
| 425 | 20231214 | 134800 | 7762064100 | 47650 | 47650 | 47700 | 47650 | 283 |
| 426 | 20231214 | 134700 | 7748579100 | 47700 | 47600 | 47700 | 47600 | 753 |
| 427 | 20231214 | 134600 | 7712705150 | 47600 | 47650 | 47650 | 47600 | 402 |
| 428 | 20231214 | 134500 | 7693569650 | 47600 | 47650 | 47650 | 47600 | 566 |
| 429 | 20231214 | 134400 | 7666605050 | 47650 | 47650 | 47700 | 47650 | 153 |
| 430 | 20231214 | 134300 | 7659314050 | 47650 | 47650 | 47650 | 47650 | 271 |
| 431 | 20231214 | 134200 | 7646400900 | 47650 | 47700 | 47700 | 47650 | 82 |
| 432 | 20231214 | 134100 | 7642493550 | 47700 | 47650 | 47700 | 47650 | 285 |
| 433 | 20231214 | 134000 | 7628913200 | 47650 | 47700 | 47700 | 47650 | 231 |
| 434 | 20231214 | 133900 | 7617906000 | 47650 | 47650 | 47650 | 47650 | 319 |
| 435 | 20231214 | 133800 | 7602705650 | 47700 | 47650 | 47700 | 47650 | 194 |
| 436 | 20231214 | 133700 | 7593457800 | 47650 | 47750 | 47750 | 47650 | 908 |
| 437 | 20231214 | 133600 | 7550156500 | 47700 | 47750 | 47800 | 47700 | 135 |
| 438 | 20231214 | 133500 | 7543716150 | 47700 | 47800 | 47800 | 47700 | 187 |
| 439 | 20231214 | 133400 | 7534796150 | 47700 | 47700 | 47750 | 47700 | 972 |
| 440 | 20231214 | 133300 | 7488396250 | 47700 | 47750 | 47750 | 47700 | 241 |
| 441 | 20231214 | 133200 | 7476893100 | 47700 | 47750 | 47750 | 47700 | 403 |
| 442 | 20231214 | 133100 | 7457654600 | 47700 | 47700 | 47700 | 47700 | 563 |
| 443 | 20231214 | 133000 | 7430799500 | 47700 | 47700 | 47800 | 47700 | 154 |
| 444 | 20231214 | 132900 | 7423453600 | 47700 | 47800 | 47800 | 47700 | 210 |
| 445 | 20231214 | 132800 | 7413433900 | 47800 | 47700 | 47800 | 47700 | 181 |
| 446 | 20231214 | 132700 | 7404794650 | 47700 | 47700 | 47700 | 47700 | 637 |
| 447 | 20231214 | 132600 | 7374409750 | 47700 | 47750 | 47750 | 47700 | 492 |
| 448 | 20231214 | 132500 | 7350916850 | 47750 | 47750 | 47800 | 47750 | 237 |
| 449 | 20231214 | 132400 | 7339600000 | 47750 | 47750 | 47800 | 47750 | 134 |
| 450 | 20231214 | 132300 | 7333201400 | 47750 | 47800 | 47800 | 47750 | 821 |
| 451 | 20231214 | 132200 | 7293993600 | 47850 | 47750 | 47850 | 47750 | 338 |
| 452 | 20231214 | 132100 | 7277849000 | 47750 | 47800 | 47800 | 47750 | 294 |
| 453 | 20231214 | 132000 | 7263797800 | 47800 | 47850 | 47850 | 47800 | 50 |
| 454 | 20231214 | 131900 | 7261405750 | 47800 | 47850 | 47850 | 47800 | 127 |
| 455 | 20231214 | 131800 | 7255334900 | 47800 | 47800 | 47800 | 47800 | 92 |
| 456 | 20231214 | 131700 | 7250937300 | 47800 | 47800 | 47800 | 47800 | 124 |
| 457 | 20231214 | 131600 | 7245010100 | 47800 | 47800 | 47800 | 47750 | 332 |
| 458 | 20231214 | 131500 | 7229145050 | 47800 | 47800 | 47800 | 47800 | 817 |
| 459 | 20231214 | 131400 | 7190092450 | 47800 | 47800 | 47850 | 47800 | 235 |
| 460 | 20231214 | 131300 | 7178859400 | 47800 | 47800 | 47850 | 47800 | 314 |
| 461 | 20231214 | 131200 | 7163850150 | 47800 | 47800 | 47800 | 47800 | 259 |
| 462 | 20231214 | 131100 | 7151469950 | 47800 | 47800 | 47800 | 47800 | 48 |
| 463 | 20231214 | 131000 | 7149175550 | 47800 | 47800 | 47800 | 47800 | 170 |
| 464 | 20231214 | 130900 | 7141049550 | 47800 | 47800 | 47850 | 47800 | 157 |
| 465 | 20231214 | 130800 | 7133543150 | 47800 | 47850 | 47850 | 47800 | 1224 |
| 466 | 20231214 | 130700 | 7075005600 | 47850 | 47850 | 47850 | 47850 | 576 |
| 467 | 20231214 | 130600 | 7047444000 | 47850 | 47800 | 47850 | 47800 | 1052 |
| 468 | 20231214 | 130500 | 6997111600 | 47800 | 47850 | 47900 | 47800 | 905 |
| 469 | 20231214 | 130400 | 6953808300 | 47850 | 47850 | 47850 | 47850 | 67 |
| 470 | 20231214 | 130300 | 6950602350 | 47850 | 47900 | 47900 | 47850 | 434 |
| 471 | 20231214 | 130200 | 6929814000 | 47900 | 47900 | 47950 | 47900 | 353 |
| 472 | 20231214 | 130100 | 6912905250 | 47900 | 47950 | 47950 | 47900 | 13 |
| 473 | 20231214 | 130000 | 6912282500 | 47900 | 47900 | 47900 | 47900 | 101 |
| 474 | 20231214 | 125900 | 6907444600 | 47900 | 47900 | 47900 | 47900 | 18 |
| 475 | 20231214 | 125800 | 6906582400 | 47950 | 47950 | 47950 | 47900 | 359 |
| 476 | 20231214 | 125700 | 6889373100 | 47950 | 47950 | 48000 | 47950 | 390 |
| 477 | 20231214 | 125600 | 6870672000 | 47950 | 47950 | 47950 | 47950 | 106 |
| 478 | 20231214 | 125500 | 6865589300 | 47950 | 47950 | 48000 | 47950 | 56 |
| 479 | 20231214 | 125400 | 6862903600 | 47950 | 47950 | 48000 | 47950 | 234 |
| 480 | 20231214 | 125300 | 6851680200 | 47950 | 48000 | 48000 | 47950 | 216 |
| 481 | 20231214 | 125200 | 6841322200 | 47950 | 47950 | 47950 | 47950 | 428 |
| 482 | 20231214 | 125100 | 6820799600 | 47950 | 48000 | 48000 | 47950 | 485 |
| 483 | 20231214 | 125000 | 6797519650 | 48000 | 48000 | 48050 | 48000 | 140 |
| 484 | 20231214 | 124900 | 6790799600 | 48000 | 48000 | 48050 | 48000 | 70 |
| 485 | 20231214 | 124800 | 6787439350 | 48050 | 48000 | 48050 | 48000 | 476 |
| 486 | 20231214 | 124700 | 6764569950 | 48000 | 48050 | 48050 | 48000 | 428 |
| 487 | 20231214 | 124600 | 6744005250 | 48050 | 48100 | 48100 | 48050 | 78 |
| 488 | 20231214 | 124500 | 6740254450 | 48050 | 48050 | 48100 | 48050 | 32 |
| 489 | 20231214 | 124400 | 6738716700 | 48100 | 48100 | 48150 | 48100 | 580 |
| 490 | 20231214 | 124300 | 6710818650 | 48100 | 48100 | 48150 | 48100 | 167 |
| 491 | 20231214 | 124200 | 6702783550 | 48100 | 48100 | 48100 | 48050 | 1485 |
| 492 | 20231214 | 124100 | 6631357700 | 48100 | 48100 | 48100 | 48100 | 108 |
| 493 | 20231214 | 124000 | 6626162900 | 48050 | 48050 | 48100 | 48050 | 160 |
| 494 | 20231214 | 123900 | 6618474650 | 48050 | 48000 | 48100 | 48000 | 65 |
| 495 | 20231214 | 123800 | 6615351450 | 48050 | 48050 | 48050 | 48000 | 1422 |
| 496 | 20231214 | 123700 | 6547024650 | 48050 | 48050 | 48050 | 48050 | 55 |
| 497 | 20231214 | 123600 | 6544381900 | 48050 | 48100 | 48100 | 48050 | 74 |
| 498 | 20231214 | 123500 | 6540825550 | 48100 | 48050 | 48100 | 48050 | 202 |
| 499 | 20231214 | 123400 | 6531116350 | 48050 | 48050 | 48100 | 48050 | 412 |
| 500 | 20231214 | 123300 | 6511316800 | 48050 | 48050 | 48050 | 48050 | 1126 |
| 501 | 20231214 | 123200 | 6457212500 | 48050 | 48050 | 48100 | 48000 | 690 |
| 502 | 20231214 | 123100 | 6424058050 | 48050 | 48000 | 48050 | 48000 | 869 |
| 503 | 20231214 | 123000 | 6382310150 | 48000 | 48000 | 48050 | 48000 | 266 |
| 504 | 20231214 | 122900 | 6369542000 | 48000 | 48050 | 48050 | 48000 | 156 |
| 505 | 20231214 | 122800 | 6362049000 | 48050 | 48000 | 48050 | 48000 | 1781 |
| 506 | 20231214 | 122700 | 6276558850 | 48000 | 47900 | 48000 | 47850 | 1300 |
| 507 | 20231214 | 122600 | 6214234150 | 47850 | 47900 | 47900 | 47850 | 614 |
| 508 | 20231214 | 122500 | 6184823900 | 47900 | 47900 | 47900 | 47800 | 452 |
| 509 | 20231214 | 122400 | 6163174100 | 47900 | 47950 | 47950 | 47800 | 30 |
| 510 | 20231214 | 122300 | 6161739850 | 47950 | 47900 | 47950 | 47800 | 3543 |
| 511 | 20231214 | 122200 | 5992190000 | 47850 | 47850 | 47900 | 47850 | 148 |
| 512 | 20231214 | 122100 | 5985103500 | 47850 | 47950 | 47950 | 47850 | 1470 |
| 513 | 20231214 | 122000 | 5914682450 | 47950 | 47950 | 47950 | 47900 | 318 |
| 514 | 20231214 | 121900 | 5899434950 | 48000 | 47950 | 48000 | 47950 | 537 |
| 515 | 20231214 | 121800 | 5873685300 | 47950 | 47950 | 47950 | 47850 | 1904 |
| 516 | 20231214 | 121700 | 5782433600 | 47950 | 48000 | 48050 | 47950 | 1408 |
| 517 | 20231214 | 121600 | 5714869150 | 48050 | 48050 | 48050 | 48050 | 564 |
| 518 | 20231214 | 121500 | 5687768950 | 48050 | 48050 | 48100 | 48000 | 488 |
| 519 | 20231214 | 121400 | 5664320850 | 48100 | 48050 | 48100 | 48050 | 1010 |
| 520 | 20231214 | 121300 | 5615775350 | 48050 | 48050 | 48150 | 48050 | 1245 |
| 521 | 20231214 | 121200 | 5555837300 | 48150 | 48100 | 48200 | 48050 | 1327 |
| 522 | 20231214 | 121100 | 5491976400 | 48100 | 47950 | 48100 | 47950 | 1619 |
| 523 | 20231214 | 121000 | 5414256050 | 47950 | 47950 | 48000 | 47950 | 1471 |
| 524 | 20231214 | 120900 | 5343709550 | 48000 | 47900 | 48000 | 47900 | 2080 |
| 525 | 20231214 | 120800 | 5243939200 | 47900 | 47850 | 47950 | 47850 | 528 |
| 526 | 20231214 | 120700 | 5218647050 | 47900 | 47850 | 47900 | 47850 | 107 |
| 527 | 20231214 | 120600 | 5213521850 | 47900 | 47900 | 47900 | 47850 | 555 |
| 528 | 20231214 | 120500 | 5186954900 | 47900 | 47850 | 47900 | 47850 | 1826 |
| 529 | 20231214 | 120400 | 5099492350 | 47850 | 47800 | 47850 | 47750 | 1838 |
| 530 | 20231214 | 120300 | 5011578150 | 47800 | 47850 | 47850 | 47800 | 980 |
| 531 | 20231214 | 120200 | 4964727700 | 47800 | 47800 | 47800 | 47800 | 1131 |
| 532 | 20231214 | 120100 | 4910665900 | 47800 | 47750 | 47800 | 47750 | 370 |
| 533 | 20231214 | 120000 | 4892993450 | 47750 | 47750 | 47750 | 47700 | 550 |
| 534 | 20231214 | 115900 | 4866731300 | 47750 | 47750 | 47800 | 47700 | 96 |
| 535 | 20231214 | 115800 | 4862145700 | 47800 | 47700 | 47800 | 47650 | 2481 |
| 536 | 20231214 | 115700 | 4743671400 | 47700 | 47650 | 47700 | 47650 | 68 |
| 537 | 20231214 | 115600 | 4740429100 | 47650 | 47700 | 47700 | 47650 | 205 |
| 538 | 20231214 | 115500 | 4730650700 | 47700 | 47700 | 47750 | 47700 | 1495 |
| 539 | 20231214 | 115400 | 4659314700 | 47750 | 47700 | 47750 | 47600 | 924 |
| 540 | 20231214 | 115300 | 4615215550 | 47600 | 47650 | 47700 | 47600 | 2281 |
| 541 | 20231214 | 115200 | 4506479850 | 47650 | 47650 | 47650 | 47650 | 234 |
| 542 | 20231214 | 115100 | 4495329750 | 47650 | 47650 | 47650 | 47600 | 519 |
| 543 | 20231214 | 115000 | 4470600650 | 47650 | 47600 | 47700 | 47600 | 1716 |
| 544 | 20231214 | 114900 | 4388792850 | 47600 | 47550 | 47600 | 47550 | 1021 |
| 545 | 20231214 | 114800 | 4340195350 | 47550 | 47500 | 47600 | 47500 | 3278 |
| 546 | 20231214 | 114700 | 4184361950 | 47450 | 47450 | 47500 | 47450 | 81 |
| 547 | 20231214 | 114600 | 4180515600 | 47500 | 47450 | 47500 | 47400 | 886 |
| 548 | 20231214 | 114500 | 4138474550 | 47450 | 47450 | 47450 | 47350 | 1688 |
| 549 | 20231214 | 114400 | 4058382050 | 47350 | 47400 | 47400 | 47350 | 2506 |
| 550 | 20231214 | 114300 | 3939671700 | 47400 | 47400 | 47400 | 47400 | 123 |
| 551 | 20231214 | 114200 | 3933841500 | 47450 | 47400 | 47450 | 47400 | 47 |
| 552 | 20231214 | 114100 | 3931611450 | 47400 | 47400 | 47400 | 47400 | 55 |
| 553 | 20231214 | 114000 | 3929004450 | 47400 | 47400 | 47400 | 47400 | 208 |
| 554 | 20231214 | 113900 | 3919145250 | 47450 | 47400 | 47450 | 47400 | 64 |
| 555 | 20231214 | 113800 | 3916108900 | 47450 | 47400 | 47450 | 47400 | 946 |
| 556 | 20231214 | 113700 | 3871267000 | 47350 | 47350 | 47400 | 47350 | 1345 |
| 557 | 20231214 | 113600 | 3807579050 | 47300 | 47300 | 47300 | 47250 | 713 |
| 558 | 20231214 | 113500 | 3773855500 | 47300 | 47250 | 47300 | 47250 | 96 |
| 559 | 20231214 | 113400 | 3769316050 | 47250 | 47300 | 47300 | 47250 | 140 |
| 560 | 20231214 | 113300 | 3762694150 | 47300 | 47300 | 47300 | 47250 | 114 |
| 561 | 20231214 | 113200 | 3757302600 | 47300 | 47300 | 47300 | 47300 | 754 |
| 562 | 20231214 | 113100 | 3721638400 | 47250 | 47300 | 47300 | 47250 | 61 |
| 563 | 20231214 | 113000 | 3718753200 | 47250 | 47250 | 47250 | 47250 | 30 |
| 564 | 20231214 | 112900 | 3717335700 | 47300 | 47250 | 47300 | 47250 | 28 |
| 565 | 20231214 | 112800 | 3716011500 | 47250 | 47250 | 47250 | 47250 | 10 |
| 566 | 20231214 | 112700 | 3715539000 | 47300 | 47250 | 47300 | 47250 | 43 |
| 567 | 20231214 | 112600 | 3713506050 | 47250 | 47250 | 47250 | 47250 | 12 |
| 568 | 20231214 | 112500 | 3712939050 | 47250 | 47250 | 47250 | 47250 | 15 |
| 569 | 20231214 | 112400 | 3712230300 | 47250 | 47250 | 47250 | 47250 | 40 |
| 570 | 20231214 | 112300 | 3710340300 | 47250 | 47300 | 47300 | 47250 | 30 |
| 571 | 20231214 | 112200 | 3708921650 | 47300 | 47200 | 47300 | 47200 | 319 |
| 572 | 20231214 | 112100 | 3693846450 | 47200 | 47250 | 47250 | 47200 | 142 |
| 573 | 20231214 | 112000 | 3687137100 | 47200 | 47250 | 47250 | 47200 | 63 |
| 574 | 20231214 | 111900 | 3684163450 | 47250 | 47250 | 47250 | 47250 | 166 |
| 575 | 20231214 | 111800 | 3676319950 | 47200 | 47200 | 47250 | 47200 | 237 |
| 576 | 20231214 | 111700 | 3665123200 | 47200 | 47200 | 47200 | 47200 | 2 |
| 577 | 20231214 | 111600 | 3665028800 | 47300 | 47200 | 47300 | 47200 | 1966 |
| 578 | 20231214 | 111500 | 3572146100 | 47200 | 47250 | 47250 | 47200 | 745 |
| 579 | 20231214 | 111400 | 3536947350 | 47250 | 47300 | 47300 | 47250 | 32 |
| 580 | 20231214 | 111300 | 3535435250 | 47300 | 47300 | 47300 | 47300 | 34 |
| 581 | 20231214 | 111200 | 3533827050 | 47250 | 47250 | 47250 | 47250 | 2 |
| 582 | 20231214 | 111100 | 3533732550 | 47250 | 47250 | 47250 | 47250 | 49 |
| 583 | 20231214 | 111000 | 3531417300 | 47300 | 47300 | 47300 | 47300 | 17 |
| 584 | 20231214 | 110900 | 3530613200 | 47250 | 47250 | 47250 | 47250 | 5 |
| 585 | 20231214 | 110800 | 3530376950 | 47250 | 47250 | 47250 | 47250 | 52 |
| 586 | 20231214 | 110700 | 3527919950 | 47250 | 47300 | 47300 | 47250 | 569 |
| 587 | 20231214 | 110600 | 3501006750 | 47300 | 47350 | 47350 | 47300 | 569 |
| 588 | 20231214 | 110500 | 3474070600 | 47350 | 47350 | 47350 | 47350 | 321 |
| 589 | 20231214 | 110400 | 3458871250 | 47400 | 47500 | 47500 | 47400 | 605 |
| 590 | 20231214 | 110300 | 3430180100 | 47500 | 47500 | 47500 | 47450 | 1248 |
| 591 | 20231214 | 110200 | 3370933550 | 47450 | 47400 | 47500 | 47400 | 4367 |
| 592 | 20231214 | 110100 | 3163707450 | 47400 | 47450 | 47450 | 47300 | 307 |
| 593 | 20231214 | 110000 | 3149169600 | 47450 | 47250 | 47450 | 47250 | 5903 |
| 594 | 20231214 | 105900 | 2869749150 | 47250 | 47250 | 47250 | 47250 | 83 |
| 595 | 20231214 | 105800 | 2865827400 | 47300 | 47250 | 47300 | 47250 | 445 |
| 596 | 20231214 | 105700 | 2844798650 | 47300 | 47250 | 47300 | 47250 | 52 |
| 597 | 20231214 | 105600 | 2842341150 | 47250 | 47250 | 47250 | 47250 | 601 |
| 598 | 20231214 | 105500 | 2813943900 | 47250 | 47250 | 47250 | 47250 | 83 |
| 599 | 20231214 | 105400 | 2810022150 | 47250 | 47250 | 47300 | 47250 | 531 |
| 600 | 20231214 | 105300 | 2784931200 | 47200 | 47250 | 47250 | 47200 | 226 |
| 601 | 20231214 | 105200 | 2774252850 | 47250 | 47200 | 47250 | 47200 | 1113 |
| 602 | 20231214 | 105100 | 2721689100 | 47200 | 47150 | 47200 | 47150 | 95 |
| 603 | 20231214 | 105000 | 2717209300 | 47150 | 47150 | 47200 | 47150 | 703 |
| 604 | 20231214 | 104900 | 2684053900 | 47150 | 47150 | 47150 | 47150 | 202 |
| 605 | 20231214 | 104800 | 2674529600 | 47150 | 47150 | 47200 | 47150 | 499 |
| 606 | 20231214 | 104700 | 2651001250 | 47150 | 47150 | 47150 | 47100 | 1323 |
| 607 | 20231214 | 104600 | 2588632700 | 47150 | 47150 | 47150 | 47150 | 10 |
| 608 | 20231214 | 104500 | 2588161200 | 47150 | 47050 | 47150 | 47050 | 45 |
| 609 | 20231214 | 104400 | 2586041600 | 47100 | 47150 | 47150 | 47100 | 369 |
| 610 | 20231214 | 104300 | 2568658650 | 47150 | 46950 | 47150 | 46950 | 1745 |
| 611 | 20231214 | 104200 | 2486687450 | 46950 | 46850 | 46950 | 46850 | 2090 |
| 612 | 20231214 | 104100 | 2388661350 | 46850 | 46850 | 46850 | 46850 | 235 |
| 613 | 20231214 | 104000 | 2377651600 | 46850 | 46850 | 46900 | 46850 | 105 |
| 614 | 20231214 | 103900 | 2372731800 | 46850 | 46900 | 46900 | 46850 | 343 |
| 615 | 20231214 | 103800 | 2356651100 | 46900 | 46900 | 46900 | 46900 | 148 |
| 616 | 20231214 | 103700 | 2349709900 | 46900 | 46900 | 46900 | 46900 | 613 |
| 617 | 20231214 | 103600 | 2320960200 | 46900 | 46900 | 46900 | 46900 | 0 |
| 618 | 20231214 | 103500 | 2320960200 | 46900 | 46900 | 46900 | 46900 | 79 |
| 619 | 20231214 | 103400 | 2317255100 | 46900 | 46900 | 46900 | 46900 | 281 |
| 620 | 20231214 | 103300 | 2304076200 | 46900 | 46900 | 46900 | 46850 | 496 |
| 621 | 20231214 | 103200 | 2280814750 | 47000 | 47000 | 47000 | 47000 | 1 |
| 622 | 20231214 | 103100 | 2280767750 | 46900 | 46900 | 46900 | 46850 | 1212 |
| 623 | 20231214 | 103000 | 2223925950 | 46950 | 47000 | 47000 | 46950 | 1320 |
| 624 | 20231214 | 102900 | 2161928500 | 47000 | 47000 | 47000 | 47000 | 198 |
| 625 | 20231214 | 102800 | 2152622500 | 47000 | 47000 | 47000 | 47000 | 153 |
| 626 | 20231214 | 102700 | 2145431500 | 47000 | 47000 | 47000 | 47000 | 30 |
| 627 | 20231214 | 102600 | 2144021500 | 47000 | 47000 | 47050 | 47000 | 101 |
| 628 | 20231214 | 102500 | 2139274250 | 47000 | 47000 | 47000 | 47000 | 223 |
| 629 | 20231214 | 102400 | 2128793250 | 47000 | 47050 | 47050 | 47000 | 423 |
| 630 | 20231214 | 102300 | 2108896250 | 47050 | 47000 | 47050 | 47000 | 235 |
| 631 | 20231214 | 102200 | 2097849750 | 47000 | 47050 | 47050 | 47000 | 724 |
| 632 | 20231214 | 102100 | 2063820300 | 47050 | 47000 | 47050 | 47000 | 753 |
| 633 | 20231214 | 102000 | 2028424650 | 47000 | 47050 | 47050 | 47000 | 324 |
| 634 | 20231214 | 101900 | 2013181400 | 47050 | 47100 | 47100 | 47050 | 66 |
| 635 | 20231214 | 101800 | 2010076050 | 47050 | 47050 | 47050 | 47000 | 1112 |
| 636 | 20231214 | 101700 | 1957760150 | 47000 | 47050 | 47050 | 47000 | 589 |
| 637 | 20231214 | 101600 | 1930075550 | 47000 | 47100 | 47100 | 47000 | 2566 |
| 638 | 20231214 | 101500 | 1809356300 | 47100 | 47050 | 47100 | 47050 | 176 |
| 639 | 20231214 | 101400 | 1801074100 | 47050 | 47050 | 47100 | 47050 | 49 |
| 640 | 20231214 | 101300 | 1798768400 | 47100 | 47050 | 47100 | 47050 | 228 |
| 641 | 20231214 | 101200 | 1788037150 | 47100 | 47100 | 47100 | 47050 | 35 |
| 642 | 20231214 | 101100 | 1786389500 | 47050 | 47050 | 47100 | 47050 | 34 |
| 643 | 20231214 | 101000 | 1784789400 | 47100 | 47100 | 47100 | 47050 | 172 |
| 644 | 20231214 | 100900 | 1776688950 | 47050 | 47050 | 47100 | 47050 | 110 |
| 645 | 20231214 | 100800 | 1771510850 | 47050 | 47050 | 47050 | 47050 | 218 |
| 646 | 20231214 | 100700 | 1761253950 | 47050 | 47100 | 47100 | 47050 | 134 |
| 647 | 20231214 | 100600 | 1754942600 | 47050 | 47050 | 47100 | 47050 | 54 |
| 648 | 20231214 | 100500 | 1752401700 | 47050 | 47050 | 47050 | 47050 | 10 |
| 649 | 20231214 | 100400 | 1751931200 | 47050 | 47050 | 47050 | 47050 | 310 |
| 650 | 20231214 | 100300 | 1737345700 | 47050 | 47050 | 47100 | 47050 | 100 |
| 651 | 20231214 | 100200 | 1732638250 | 47100 | 47100 | 47100 | 47050 | 171 |
| 652 | 20231214 | 100100 | 1724588100 | 47100 | 47100 | 47100 | 47100 | 247 |
| 653 | 20231214 | 100000 | 1712954400 | 47100 | 47050 | 47100 | 47050 | 67 |
| 654 | 20231214 | 095900 | 1709799550 | 47050 | 47100 | 47100 | 47050 | 878 |
| 655 | 20231214 | 095800 | 1668486500 | 47100 | 47100 | 47100 | 47100 | 122 |
| 656 | 20231214 | 095700 | 1662740300 | 47100 | 47100 | 47100 | 47100 | 403 |
| 657 | 20231214 | 095600 | 1643759000 | 47150 | 47150 | 47150 | 47150 | 21 |
| 658 | 20231214 | 095500 | 1642768850 | 47150 | 47100 | 47150 | 47050 | 317 |
| 659 | 20231214 | 095400 | 1627834000 | 47100 | 47050 | 47100 | 47050 | 1036 |
| 660 | 20231214 | 095300 | 1579038700 | 47050 | 47050 | 47050 | 47050 | 99 |
| 661 | 20231214 | 095200 | 1574380750 | 47050 | 47050 | 47050 | 47050 | 33 |
| 662 | 20231214 | 095100 | 1572828100 | 47100 | 47100 | 47100 | 47100 | 299 |
| 663 | 20231214 | 095000 | 1558745200 | 47100 | 47100 | 47100 | 47100 | 45 |
| 664 | 20231214 | 094900 | 1556625700 | 47100 | 47150 | 47200 | 47100 | 1581 |
| 665 | 20231214 | 094800 | 1482140000 | 47150 | 47150 | 47200 | 47150 | 230 |
| 666 | 20231214 | 094700 | 1471295100 | 47150 | 47100 | 47150 | 47100 | 78 |
| 667 | 20231214 | 094600 | 1467618250 | 47100 | 47150 | 47150 | 47100 | 113 |
| 668 | 20231214 | 094500 | 1462295800 | 47200 | 47150 | 47200 | 47150 | 356 |
| 669 | 20231214 | 094400 | 1445505250 | 47050 | 47100 | 47100 | 47050 | 2488 |
| 670 | 20231214 | 094300 | 1328321400 | 47100 | 47100 | 47150 | 47050 | 223 |
| 671 | 20231214 | 094200 | 1317818600 | 47100 | 47100 | 47100 | 47050 | 1166 |
| 672 | 20231214 | 094100 | 1262900650 | 47050 | 47050 | 47050 | 47050 | 32 |
| 673 | 20231214 | 094000 | 1261395050 | 47050 | 47050 | 47050 | 47050 | 46 |
| 674 | 20231214 | 093900 | 1259230750 | 47050 | 47050 | 47100 | 47050 | 77 |
| 675 | 20231214 | 093800 | 1255607700 | 47100 | 47100 | 47100 | 47050 | 222 |
| 676 | 20231214 | 093700 | 1245157500 | 47100 | 47100 | 47100 | 47100 | 1231 |
| 677 | 20231214 | 093600 | 1187177400 | 47150 | 47150 | 47150 | 47100 | 416 |
| 678 | 20231214 | 093500 | 1167563850 | 47150 | 47150 | 47150 | 47100 | 1423 |
| 679 | 20231214 | 093400 | 1100470500 | 47100 | 47100 | 47150 | 47100 | 20 |
| 680 | 20231214 | 093300 | 1099528300 | 47100 | 47150 | 47150 | 47100 | 74 |
| 681 | 20231214 | 093200 | 1096040650 | 47150 | 47150 | 47150 | 47150 | 731 |
| 682 | 20231214 | 093100 | 1061574000 | 47150 | 47200 | 47200 | 47150 | 40 |
| 683 | 20231214 | 093000 | 1059686850 | 47200 | 47200 | 47200 | 47200 | 1336 |
| 684 | 20231214 | 092900 | 996627650 | 47200 | 47150 | 47200 | 47150 | 55 |
| 685 | 20231214 | 092800 | 994032900 | 47100 | 47100 | 47100 | 47100 | 351 |
| 686 | 20231214 | 092700 | 977500800 | 47100 | 47050 | 47100 | 47050 | 18 |
| 687 | 20231214 | 092600 | 976653300 | 47050 | 47050 | 47100 | 47050 | 94 |
| 688 | 20231214 | 092500 | 972229100 | 47050 | 47050 | 47100 | 47050 | 203 |
| 689 | 20231214 | 092400 | 962677900 | 47050 | 47100 | 47100 | 47050 | 792 |
| 690 | 20231214 | 092300 | 925404750 | 47100 | 47100 | 47150 | 47100 | 456 |
| 691 | 20231214 | 092200 | 903927050 | 47250 | 47200 | 47250 | 47100 | 852 |
| 692 | 20231214 | 092100 | 863736400 | 47200 | 47200 | 47200 | 47200 | 70 |
| 693 | 20231214 | 092000 | 860432400 | 47200 | 47150 | 47250 | 47150 | 180 |
| 694 | 20231214 | 091900 | 851938800 | 47200 | 47200 | 47200 | 47200 | 649 |
| 695 | 20231214 | 091800 | 821306000 | 47150 | 47150 | 47150 | 47150 | 219 |
| 696 | 20231214 | 091700 | 810980150 | 47150 | 47200 | 47200 | 47150 | 483 |
| 697 | 20231214 | 091600 | 788197900 | 47200 | 47250 | 47250 | 47200 | 366 |
| 698 | 20231214 | 091500 | 770914200 | 47250 | 47300 | 47350 | 47250 | 658 |
| 699 | 20231214 | 091400 | 739795300 | 47300 | 47300 | 47350 | 47300 | 704 |
| 700 | 20231214 | 091300 | 706496050 | 47300 | 47300 | 47350 | 47250 | 1115 |
| 701 | 20231214 | 091200 | 653755650 | 47300 | 47300 | 47300 | 47200 | 242 |
| 702 | 20231214 | 091100 | 642320850 | 47300 | 47300 | 47350 | 47250 | 664 |
| 703 | 20231214 | 091000 | 610924150 | 47350 | 47300 | 47350 | 47300 | 367 |
| 704 | 20231214 | 090900 | 593553850 | 47300 | 47400 | 47400 | 47300 | 237 |
| 705 | 20231214 | 090800 | 582329300 | 47400 | 47350 | 47400 | 47300 | 1226 |
| 706 | 20231214 | 090700 | 524232150 | 47300 | 47150 | 47300 | 47150 | 1889 |
| 707 | 20231214 | 090600 | 435041000 | 47200 | 47150 | 47200 | 47150 | 965 |
| 708 | 20231214 | 090500 | 389526300 | 47200 | 47150 | 47200 | 47150 | 793 |
| 709 | 20231214 | 090400 | 352107700 | 47150 | 47200 | 47250 | 47150 | 678 |
| 710 | 20231214 | 090300 | 320116300 | 47200 | 47200 | 47250 | 47200 | 471 |
| 711 | 20231214 | 090200 | 297883850 | 47250 | 47300 | 47300 | 47200 | 586 |
| 712 | 20231214 | 090100 | 270179850 | 47300 | 47100 | 47350 | 47100 | 1663 |
| 713 | 20231214 | 090000 | 191666350 | 47100 | 47350 | 47350 | 47050 | 4053 |